1. Share Prices

  2. Simec Atlantis Energy Limited (SAE)

3.90p-0.70 (-15.22%)06 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Simec Atlantis Energy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20255.00p5.50p3.00p3.90p35,978,719
Aug 5, 20251.90p5.00p1.80p4.60p16,004,625
Aug 4, 20251.90p2.00p1.80p1.90p213,029
Aug 1, 20251.90p2.00p1.80p1.90p297,082
Jul 31, 20251.90p1.86p1.80p1.80p26,596
Jul 30, 20251.90p2.00p1.80p1.90p299,062
Jul 29, 20251.85p2.00p1.72p1.90p1,506,350
Jul 28, 20251.85p2.00p1.67p1.85p643,413
Jul 25, 20251.90p2.00p1.70p1.85p599,505
Jul 24, 20251.90p2.00p1.80p1.90p566,063
Jul 23, 20251.95p2.00p1.80p1.90p563,993
Jul 22, 20252.05p2.20p1.90p1.95p527,248
Jul 21, 20252.30p2.30p1.90p2.05p705,546
Jul 18, 20252.15p2.30p1.90p2.10p308,881
Jul 17, 20252.15p2.30p2.00p2.15p850,902
Jul 16, 20252.15p2.35p2.00p2.15p336,714
Jul 15, 20252.15p2.30p2.00p2.30p978,854
Jul 14, 20252.15p2.30p2.00p2.20p311,287
Jul 11, 20252.15p2.35p2.00p2.35p605,205
Jul 10, 20252.20p2.30p2.10p2.15p692,430
Jul 9, 20252.10p2.30p2.00p2.30p751,112
Jul 8, 20252.10p2.30p1.90p2.30p1,301,869
Jul 7, 20252.10p2.30p1.90p2.10p994,825
Jul 4, 20252.15p2.30p1.90p2.15p1,512,085
Jul 3, 20252.15p2.30p2.00p2.15p1,083,992
Jul 2, 20252.15p2.30p2.00p2.15p869,314
Jul 1, 20252.35p2.40p2.00p2.15p2,379,616
Jun 30, 20252.25p2.52p2.10p2.35p2,241,929
Jun 27, 20252.30p2.30p2.15p2.30p52,504
Jun 26, 20252.30p2.50p2.10p2.30p129,505
Jun 25, 20252.35p2.50p2.10p2.25p946,411
Jun 24, 20252.35p2.32p2.15p2.35p129,731
Jun 23, 20252.35p2.50p2.20p2.20p93,861
Jun 20, 20252.30p2.50p2.24p2.35p228,737
Jun 19, 20252.35p2.50p2.20p2.35p136,039
Jun 18, 20252.35p2.50p2.20p2.35p114,227
Jun 17, 20252.35p2.50p2.20p2.35p69,673
Jun 16, 20252.35p2.32p2.25p2.35p114,345
Jun 13, 20252.35p2.50p2.20p2.35p1,156,975
Jun 12, 20252.35p2.50p2.20p2.35p363,383
Jun 11, 20252.35p2.50p2.20p2.35p671,934
Jun 10, 20252.35p2.50p2.20p2.35p97,302
Jun 9, 20252.30p2.50p2.13p2.35p324,517
Jun 6, 20252.30p2.50p2.10p2.30p619,796
Jun 5, 20252.35p2.50p2.10p2.20p923,804
Jun 4, 20252.35p2.50p2.20p2.35p368,028
Jun 3, 20252.30p2.50p2.11p2.35p1,132,043
Jun 2, 20252.35p2.50p2.10p2.30p887,129
May 30, 20252.35p2.50p2.20p2.35p2,170,401
May 29, 20252.35p2.50p2.20p2.35p127,730
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.